HURN | Huron Consulting | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Huron Consulting (HURN)

NASDAQ

$196.11+$0.41 (+0.21%)

Price as of Oct 23, 2026 7:30 PM EDT

$3.1B
Market Cap
27.84%
1-Year Change
Consulting Services
Industry

1 Month
+22.38%

Low Price$156.36

High Price$195.69
3 Months
+79.22%

Low Price$116.51

High Price$195.69
1 Year
+27.84%

Low Price$90.16

High Price$195.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	199.75	203.37	193.89	195.69	+1.21%	776,458
10/22/2026	185.00	194.25	181.79	193.35	+5.47%	422,697
10/21/2026	179.47	184.06	178.48	183.32	+1.39%	369,062
10/20/2026	176.74	183.05	176.46	180.81	+3.49%	274,083
10/19/2026	173.81	176.15	173.81	174.72	-0.08%	160,316
10/16/2026	177.25	178.72	173.43	174.86	-0.35%	157,648
10/15/2026	179.00	182.37	174.65	175.47	+0.13%	275,661
10/14/2026	176.60	178.19	173.34	175.25	-0.61%	275,093
10/13/2026	175.27	178.15	172.99	176.33	+1.79%	357,809
10/12/2026	168.88	173.79	168.00	173.23	+3.70%	327,142
10/09/2026	164.85	167.72	160.00	167.05	+1.05%	153,883
10/08/2026	156.81	169.73	156.81	165.31	+5.56%	360,940
10/07/2026	156.36	157.85	155.41	156.61	-0.41%	164,478
10/06/2026	160.57	161.55	156.06	157.26	-1.77%	204,263
10/05/2026	162.68	163.73	158.13	160.10	-1.26%	214,056
10/02/2026	167.75	168.00	161.12	162.15	-3.72%	269,905
10/01/2026	161.47	169.45	161.14	168.42	+7.39%	606,218
09/30/2026	156.14	157.80	155.78	156.83	+0.30%	281,482
09/29/2026	156.13	159.01	155.46	156.36	-0.80%	159,965
09/28/2026	158.62	158.62	155.71	157.62	-0.23%	159,913
09/25/2026	157.29	161.58	157.28	157.98	+0.20%	137,131
09/24/2026	160.32	161.88	155.74	157.66	-1.41%	231,142
09/23/2026	158.10	161.34	157.98	159.91	+1.30%	247,545
09/22/2026	159.35	159.87	155.05	157.86	-0.83%	218,157
09/21/2026	158.25	160.30	156.54	159.18	+0.54%	399,437
09/18/2026	159.56	159.56	153.29	158.33	+0.57%	570,782
09/17/2026	153.26	157.68	150.52	157.44	+2.21%	290,924
09/16/2026	152.05	155.42	150.40	154.03	-0.07%	170,924
09/15/2026	154.43	157.03	152.35	154.14	-1.46%	170,341
09/14/2026	156.97	157.48	153.07	156.43	+4.34%	234,304
09/11/2026	150.89	151.48	147.38	149.93	+0.33%	144,409
09/10/2026	150.23	151.72	148.27	149.43	-0.16%	133,077
09/09/2026	146.48	149.74	144.20	149.67	+1.37%	147,528
09/08/2026	153.28	153.28	146.60	147.64	-4.91%	218,191
09/04/2026	155.53	158.19	151.97	155.27	-1.79%	270,629
09/03/2026	158.43	161.00	156.11	158.10	+0.93%	191,928
09/02/2026	157.43	158.86	153.93	156.64	-0.52%	198,118
09/01/2026	160.56	161.10	157.30	157.46	-1.52%	215,255
08/31/2026	159.31	162.20	158.74	159.89	+0.03%	206,881
08/28/2026	160.19	162.20	159.09	159.84	+0.006%	256,111
08/27/2026	155.57	159.83	155.57	159.83	+2.08%	208,292
08/26/2026	157.51	159.03	155.72	156.57	-1.65%	132,281
08/25/2026	161.04	163.33	159.02	159.20	-2.08%	146,020
08/24/2026	161.79	164.99	161.00	162.59	+0.59%	311,072
08/21/2026	162.45	165.37	160.02	161.64	-0.50%	228,557
08/20/2026	158.98	162.93	158.98	162.45	+2.18%	223,230
08/19/2026	152.28	159.74	152.28	158.98	+5.03%	179,255
08/18/2026	151.54	154.65	150.26	151.37	+2.05%	179,875
08/17/2026	149.64	151.98	146.05	148.33	-2.33%	221,863
08/14/2026	156.56	157.00	151.67	151.87	-2.21%	116,115
08/13/2026	151.94	155.51	149.69	155.31	+3.33%	202,147
08/12/2026	149.14	152.25	143.18	150.31	-1.60%	183,429
08/11/2026	150.22	155.60	148.06	152.75	+0.47%	159,940
08/10/2026	150.47	154.38	150.05	152.03	-0.01%	223,438
08/07/2026	150.74	153.99	148.05	152.05	+1.30%	181,259
08/06/2026	149.51	151.68	147.00	150.10	+0.28%	246,830
08/05/2026	153.00	153.00	148.39	149.68	-2.03%	231,311
08/04/2026	146.93	153.44	146.93	152.78	+1.88%	402,957
08/03/2026	155.57	157.11	148.73	149.96	-1.19%	474,505
07/31/2026	161.40	163.00	150.32	151.77	-7.32%	868,965
07/30/2026	166.00	171.66	161.03	163.76	-3.88%	955,755
07/29/2026	134.09	172.90	130.74	170.37	+40.37%	1,447,120
07/28/2026	119.82	125.68	119.82	121.37	+4.17%	284,785
07/28/2026	$2.46 Earnings
07/27/2026	112.93	118.47	112.85	116.51	+3.75%	272,911
07/24/2026	110.79	113.50	108.12	112.30	+2.85%	208,744
07/23/2026	110.93	111.52	108.17	109.19	-2.11%	237,205
07/22/2026	111.77	112.09	109.87	111.54	+0.62%	184,688
07/21/2026	110.23	112.92	108.84	110.85	-1.58%	343,134
07/20/2026	113.78	114.21	109.89	112.63	-1.89%	285,663
07/17/2026	118.34	121.58	114.36	114.80	-3.33%	317,558
07/16/2026	115.00	119.42	115.00	118.76	+4.19%	253,411
07/15/2026	109.22	115.00	109.22	113.98	+3.87%	213,762
07/14/2026	110.87	111.50	108.68	109.74	-1.34%	235,753
07/13/2026	107.55	112.99	107.55	111.23	+5.08%	363,662
07/10/2026	103.99	106.49	101.86	105.85	+3.26%	192,769
07/09/2026	100.20	103.18	98.44	102.51	-0.49%	291,462
07/08/2026	104.95	105.75	102.98	103.01	-2.76%	146,445
07/07/2026	102.81	106.83	102.81	105.93	+5.92%	201,638
07/06/2026	97.08	100.39	93.83	100.01	+2.93%	252,836
07/02/2026	97.99	99.00	96.24	97.16	+0.81%	365,550
07/01/2026	92.35	98.47	90.27	96.38	+6.90%	339,102
06/30/2026	95.19	97.11	89.75	90.16	-5.64%	535,230
06/29/2026	99.12	99.89	94.81	95.55	-3.22%	330,763
06/26/2026	92.35	99.66	92.35	98.73	+7.07%	760,691
06/25/2026	93.96	97.41	90.56	92.21	-4.48%	220,568
06/24/2026	97.20	99.55	96.35	96.53	+1.04%	247,991
06/23/2026	93.92	97.12	91.25	95.54	+5.59%	449,784
06/22/2026	89.27	90.68	84.88	90.48	-0.09%	621,341
06/18/2026	106.04	106.04	89.80	90.56	-14.73%	583,987
06/17/2026	107.66	108.83	105.07	106.20	-1.36%	216,850
06/16/2026	107.17	109.00	106.27	107.66	+0.51%	280,473
06/15/2026	108.34	109.39	105.72	107.11	-2.12%	224,332
06/12/2026	106.28	110.00	105.08	109.43	+2.81%	175,343
06/11/2026	109.20	110.65	105.98	106.43	-2.75%	223,421
06/10/2026	110.57	113.88	108.00	109.44	-1.00%	222,319
06/09/2026	107.51	112.40	107.51	110.54	+0.81%	272,651
06/08/2026	109.99	110.76	108.71	109.65	-0.32%	159,072
06/05/2026	108.41	112.00	107.28	110.00	+2.63%	215,183
06/04/2026	106.40	108.98	106.40	107.18	+2.27%	133,311